24,239$
7,83%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 23,50 | 25,25 | 23,50 | 24,20 | 7,65% | 181,00 |
| 26.02.2026 | 22,60 | 22,80 | 22,08 | 22,48 | -0,04% | 181,00 |
| 25.02.2026 | 22,86 | 22,95 | 22,07 | 22,49 | -0,71% | 181,00 |
| 24.02.2026 | 22,86 | 23,09 | 22,54 | 22,65 | -1,01% | 319.037,00 |
| 23.02.2026 | 22,99 | 23,14 | 22,53 | 22,88 | -0,91% | 280.429,00 |
| 20.02.2026 | 22,97 | 23,70 | 22,80 | 23,09 | -0,60% | 236.388,00 |
| 19.02.2026 | 22,59 | 23,25 | 22,19 | 23,23 | 1,71% | 242.955,00 |
| 18.02.2026 | 22,61 | 23,09 | 22,14 | 22,84 | 2,15% | 360.736,00 |
| 17.02.2026 | 22,10 | 22,66 | 21,71 | 22,36 | 0,58% | 268.158,00 |
| 13.02.2026 | 21,77 | 22,45 | 21,75 | 22,23 | 3,01% | 288.500,00 |
| 12.02.2026 | 22,36 | 22,36 | 21,45 | 21,58 | -3,01% | 240.200,00 |
| 11.02.2026 | 22,74 | 22,99 | 21,75 | 22,25 | -1,77% | 219.064,00 |
| 10.02.2026 | 22,78 | 22,98 | 22,40 | 22,65 | 0,09% | 251.568,00 |
| 09.02.2026 | 22,24 | 22,92 | 21,77 | 22,63 | 0,89% | 424.612,00 |
| 06.02.2026 | 22,00 | 22,66 | 21,35 | 22,43 | 1,86% | 453.454,00 |
| 05.02.2026 | 22,50 | 23,09 | 21,84 | 22,02 | -2,87% | 460.262,00 |
| 04.02.2026 | 23,07 | 23,42 | 21,96 | 22,67 | -0,74% | 687.822,00 |
| 03.02.2026 | 22,35 | 23,51 | 22,18 | 22,84 | 2,28% | 958.316,00 |
| 02.02.2026 | 21,91 | 22,72 | 21,76 | 22,33 | 2,43% | 526.199,00 |
| 30.01.2026 | 22,34 | 22,79 | 21,78 | 21,80 | -3,45% | 364.378,00 |
| 29.01.2026 | 22,90 | 23,03 | 22,36 | 22,58 | -1,57% | 387.451,00 |
| 28.01.2026 | 25,09 | 25,22 | 22,88 | 22,94 | -8,17% | 383.590,00 |
| 27.01.2026 | 24,86 | 25,21 | 24,59 | 24,98 | 0,16% | 180.063,00 |
| 26.01.2026 | 24,81 | 25,01 | 24,46 | 24,94 | 0,28% | 215.088,00 |
| 23.01.2026 | 25,81 | 25,94 | 24,63 | 24,87 | -4,27% | 269.448,00 |
| 22.01.2026 | 25,58 | 26,54 | 25,39 | 25,98 | 1,68% | 311.364,00 |
| 21.01.2026 | 24,79 | 25,74 | 24,69 | 25,55 | 3,19% | 314.257,00 |
| 20.01.2026 | 23,84 | 25,09 | 23,84 | 24,76 | 2,22% | 267.198,00 |
| 19.01.2026 | 24,08 | 24,22 | 23,97 | 24,22 | -0,81% | - |
| 16.01.2026 | 24,44 | 24,74 | 24,11 | 24,42 | -0,20% | 331.718,00 |
| 15.01.2026 | 24,33 | 24,71 | 23,77 | 24,47 | 0,74% | 192.665,00 |
| 14.01.2026 | 23,78 | 24,40 | 23,58 | 24,29 | 1,63% | 153.300,00 |
| 13.01.2026 | 24,22 | 24,71 | 23,28 | 23,90 | -0,58% | 239.775,00 |
| 12.01.2026 | 24,99 | 25,00 | 23,71 | 24,04 | -3,30% | 438.666,00 |
| 09.01.2026 | 24,96 | 25,18 | 24,36 | 24,86 | -0,36% | 229.421,00 |
| 08.01.2026 | 25,19 | 25,63 | 24,79 | 24,95 | -1,81% | 268.180,00 |
| 07.01.2026 | 26,44 | 26,68 | 25,23 | 25,41 | -3,57% | 415.017,00 |
| 06.01.2026 | 25,18 | 26,62 | 25,18 | 26,35 | 4,09% | 420.424,00 |
| 05.01.2026 | 23,99 | 25,68 | 23,97 | 25,32 | 5,96% | 382.325,00 |
| 02.01.2026 | 24,30 | 24,41 | 23,58 | 23,89 | -1,20% | 334.726,00 |
| 31.12.2025 | 24,67 | 24,71 | 24,01 | 24,18 | -1,95% | 254.663,00 |
| 30.12.2025 | 25,02 | 25,10 | 24,45 | 24,66 | -1,83% | 236.035,00 |
| 29.12.2025 | 24,79 | 25,17 | 24,73 | 25,12 | 0,88% | 228.114,00 |
| 26.12.2025 | 25,32 | 25,39 | 24,86 | 24,90 | -2,01% | 186.299,00 |
| 24.12.2025 | 25,43 | 25,63 | 25,19 | 25,41 | -0,20% | 105.932,00 |
| 23.12.2025 | 25,28 | 25,61 | 25,08 | 25,46 | -0,04% | 325.464,00 |
| 22.12.2025 | 25,21 | 26,34 | 25,06 | 25,47 | 1,56% | 314.925,00 |
| 19.12.2025 | 25,26 | 25,47 | 24,95 | 25,08 | -1,14% | 1.095.758,00 |
| 18.12.2025 | 25,16 | 25,98 | 25,08 | 25,37 | 1,40% | 404.903,00 |
| 17.12.2025 | 24,52 | 25,23 | 24,35 | 25,02 | 1,75% | 296.709,00 |
| 16.12.2025 | 24,55 | 24,73 | 24,21 | 24,59 | -0,24% | 288.120,00 |
| 15.12.2025 | 24,46 | 24,81 | 24,17 | 24,65 | 1,07% | 379.031,00 |
| 12.12.2025 | 24,88 | 25,05 | 24,33 | 24,39 | -1,97% | 268.823,00 |
| 11.12.2025 | 24,90 | 25,27 | 24,49 | 24,88 | 0,48% | 260.470,00 |
| 10.12.2025 | 24,79 | 25,32 | 24,44 | 24,76 | 0,04% | 309.429,00 |
| 09.12.2025 | 24,85 | 25,68 | 24,66 | 24,75 | -0,92% | 237.057,00 |
| 08.12.2025 | 25,84 | 25,93 | 24,79 | 24,98 | -1,89% | 358.411,00 |
| 05.12.2025 | 25,88 | 25,96 | 25,07 | 25,46 | -1,43% | 364.341,00 |
| 04.12.2025 | 25,41 | 25,87 | 24,68 | 25,83 | 1,25% | 313.808,00 |
| 03.12.2025 | 25,42 | 25,82 | 25,20 | 25,51 | 0,55% | 156.285,00 |
| 02.12.2025 | 25,53 | 25,82 | 25,11 | 25,37 | -0,04% | 187.234,00 |
| 01.12.2025 | 26,10 | 26,26 | 25,30 | 25,38 | -4,23% | 249.932,00 |
| 28.11.2025 | 26,71 | 26,97 | 26,32 | 26,50 | -0,67% | 268.903,00 |
| 26.11.2025 | 26,76 | 27,24 | 26,39 | 26,68 | -1,15% | 382.602,00 |
| 25.11.2025 | 26,45 | 27,05 | 26,30 | 26,99 | 2,43% | 348.024,00 |
| 24.11.2025 | 26,54 | 26,99 | 25,91 | 26,35 | -0,68% | 498.150,00 |
| 21.11.2025 | 24,16 | 26,72 | 24,10 | 26,53 | 9,63% | 539.928,00 |
| 20.11.2025 | 24,84 | 25,25 | 23,96 | 24,20 | -0,82% | 504.097,00 |
| 19.11.2025 | 24,14 | 24,50 | 23,84 | 24,40 | 1,54% | 328.518,00 |
| 18.11.2025 | 23,85 | 24,88 | 23,57 | 24,03 | 0,04% | 530.707,00 |
| 17.11.2025 | 23,95 | 24,31 | 23,75 | 24,02 | -0,12% | 447.413,00 |
| 14.11.2025 | 24,59 | 24,74 | 23,96 | 24,05 | -4,37% | 421.420,00 |
| 13.11.2025 | 25,60 | 25,87 | 24,94 | 25,15 | -3,05% | 387.173,00 |
| 12.11.2025 | 26,01 | 26,43 | 25,64 | 25,94 | -0,38% | 321.467,00 |
| 11.11.2025 | 26,42 | 26,63 | 25,84 | 26,04 | -1,03% | 363.043,00 |
| 10.11.2025 | 26,27 | 26,68 | 25,97 | 26,31 | 1,47% | 333.386,00 |
| 07.11.2025 | 26,85 | 27,17 | 25,49 | 25,93 | -4,03% | 551.985,00 |
| 06.11.2025 | 27,45 | 28,24 | 26,75 | 27,02 | -1,92% | 386.652,00 |
| 05.11.2025 | 27,19 | 27,88 | 26,75 | 27,55 | 1,55% | 361.473,00 |
| 04.11.2025 | 27,44 | 28,02 | 26,79 | 27,13 | -2,69% | 364.482,00 |
| 03.11.2025 | 27,82 | 28,20 | 27,47 | 27,88 | 0,04% | 321.177,00 |
| 31.10.2025 | 26,86 | 28,21 | 26,43 | 27,87 | 3,61% | 368.023,00 |
| 30.10.2025 | 27,46 | 27,76 | 26,86 | 26,90 | -2,32% | 300.174,00 |
| 29.10.2025 | 27,75 | 28,22 | 26,96 | 27,54 | -1,57% | 384.653,00 |
| 28.10.2025 | 28,03 | 28,25 | 27,48 | 27,98 | -0,21% | 257.073,00 |
| 27.10.2025 | 28,88 | 28,89 | 27,97 | 28,04 | -2,61% | 211.079,00 |
| 24.10.2025 | 28,99 | 29,62 | 28,63 | 28,79 | 0,74% | 267.781,00 |
| 23.10.2025 | 27,49 | 28,91 | 27,41 | 28,58 | 3,77% | - |
| 22.10.2025 | 27,68 | 27,72 | 26,74 | 27,54 | -0,51% | 319.440,00 |
| 21.10.2025 | 27,92 | 28,56 | 27,66 | 27,68 | -0,65% | 177.792,00 |
| 20.10.2025 | 27,38 | 28,08 | 27,34 | 27,86 | 2,43% | 205.114,00 |
| 17.10.2025 | 27,62 | 27,73 | 26,74 | 27,20 | -1,91% | - |
| 16.10.2025 | 28,86 | 29,04 | 27,68 | 27,73 | -3,55% | 509.526,00 |
| 15.10.2025 | 27,86 | 28,95 | 27,86 | 28,75 | 3,94% | 1.220.498,00 |
| 14.10.2025 | 26,80 | 28,03 | 26,80 | 27,66 | 0,88% | 346.859,00 |
| 13.10.2025 | 27,14 | 27,59 | 26,69 | 27,42 | 2,31% | 330.187,00 |
| 10.10.2025 | 27,37 | 27,61 | 26,01 | 26,80 | -2,37% | 354.944,00 |
| 09.10.2025 | 27,45 | 27,83 | 27,24 | 27,45 | 0,40% | 321.827,00 |
| 08.10.2025 | 26,36 | 27,37 | 26,10 | 27,34 | 3,95% | 368.320,00 |
| 07.10.2025 | 26,60 | 26,93 | 25,92 | 26,30 | -0,83% | 455.223,00 |